Hangzhou Chuhuan Science & Technology Company Limited - 001336.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 11, 2025	24.37	23.63	23.63	24.55	23.54	2.74M
December 10, 2025	24.59	24.3	24.3	24.88	24.1	3.82M
December 09, 2025	25.5	24.65	24.65	25.5	24.53	5.28M
December 08, 2025	23.87	25.01	25.01	25.58	23.69	10.24M
December 05, 2025	25	24.36	24.36	25.01	24.36	5.23M
December 04, 2025	29.49	27.07	27.07	31.12	26	13.56M
December 03, 2025	25.83	28.29	28.29	28.29	25.35	4.75M
December 02, 2025	25.96	25.72	25.72	25.98	25.41	1.11M
December 01, 2025	26.07	25.98	25.98	26.54	25.55	1.51M
November 28, 2025	25.39	26.07	26.07	26.18	25.11	1.33M
November 27, 2025	24.75	25.5	25.5	25.56	24.75	1.18M
November 26, 2025	24.88	24.88	24.88	25.63	24.76	1.62M
November 25, 2025	24.24	24.88	24.88	25.14	24.24	1.34M
November 24, 2025	23.6	24.23	24.23	24.69	23.57	2.13M
November 21, 2025	25.24	23.57	23.57	25.5	23.21	1.7M
November 20, 2025	25.47	25.24	25.24	25.93	25.03	1.3M
November 19, 2025	26.38	25.47	25.47	26.39	25.07	1.23M
November 18, 2025	26.56	26.16	26.16	26.68	25.97	1.02M
November 17, 2025	26.66	26.55	26.55	26.66	25.88	1.07M
November 14, 2025	25.93	26.32	26.32	26.68	25.65	1.02M
November 13, 2025	25.96	25.93	25.93	26.27	25.58	924,200
November 12, 2025	26.01	25.87	25.87	26.17	25.8	757,900
November 11, 2025	26.09	25.98	25.98	26.2	25.71	834,103
November 10, 2025	26.23	26.09	26.09	26.46	25.97	862,100
November 07, 2025	26.15	26.23	26.23	26.39	25.9	954,395
November 06, 2025	25.91	26.2	26.2	26.25	25.63	1.01M
November 05, 2025	25.62	25.9	25.9	25.92	25.3	1.16M
November 04, 2025	25.45	25.61	25.61	25.75	25.23	910,700
November 03, 2025	25.64	25.45	25.45	25.69	25.15	1.76M
October 31, 2025	24.76	25.24	25.24	25.55	24.52	1.56M
October 30, 2025	24.63	24.76	24.76	25.22	24.5	1.45M
October 29, 2025	24.77	24.62	24.62	25.51	24.5	3.13M
October 28, 2025	24.77	24.77	24.77	25.15	24.5	1.54M
October 27, 2025	24.79	24.47	24.47	24.87	24.02	1.45M
October 24, 2025	24.17	24.54	24.54	24.56	23.96	1.36M
October 23, 2025	24.11	24.07	24.07	24.28	23.55	1.62M
October 22, 2025	23.72	24.06	24.03	24.2	23.54	1.81M
October 21, 2025	23.18	23.71	23.68	23.78	22.93	1.5M
October 20, 2025	22.62	23.07	23.04	23.14	22.62	1.46M
October 17, 2025	22.47	22.28	22.28	22.85	22.2	1.16M
October 16, 2025	22.99	22.43	22.43	23.05	22.32	1.09M
October 15, 2025	23.08	22.99	22.99	23.3	22.66	1.53M
October 14, 2025	23.22	23.08	23.08	23.38	22.56	1.35M
October 13, 2025	22	23.16	23.16	23.38	21.32	1.6M
October 10, 2025	22.71	23.24	23.24	23.37	22.42	1.57M
October 09, 2025	23.24	22.71	22.71	23.52	22.55	1.08M
September 30, 2025	23.32	23.13	23.13	23.4	22.9	829,300
September 29, 2025	22.48	23.2	23.2	23.27	22.13	1.31M
September 26, 2025	22.42	22.45	22.45	22.8	22	992,802
September 25, 2025	22.62	22.35	22.35	23.06	22.31	1.5M
September 24, 2025	21.78	22.72	22.72	22.98	21.61	1.87M
September 23, 2025	22.44	21.76	21.76	22.51	20.7	2.3M
September 22, 2025	22.71	22.44	22.44	22.73	22.14	1.05M
September 19, 2025	23.01	22.74	22.74	23.02	22.43	1.08M
September 18, 2025	23.33	22.95	22.95	23.48	22.62	1.42M
September 17, 2025	23.66	23.33	23.33	23.82	23.26	970,200
September 16, 2025	23.05	23.5	23.5	23.61	22.91	1.16M
September 15, 2025	23.2	23.07	23.07	23.36	22.96	865,500
September 12, 2025	23.48	23.11	23.11	23.53	22.94	805,600
September 11, 2025	23.38	23.3	23.3	23.38	22.82	993,900

Hangzhou Chuhuan Science & Technology Company Limited (001336.SZ) SHZ